Nifty Midcap 150 (NIMI150)

NIMI150
🏛️ 印度 →
21,020.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 11,429.50 11,554.45 11,424.80 11,543.55 0.0M
2021-12-30 11,414.40 11,429.25 11,368.00 11,395.65 0.0M
2021-12-29 11,404.20 11,454.15 11,385.40 11,412.70 0.0M
2021-12-28 11,328.20 11,404.25 11,323.35 11,396.50 0.0M
2021-12-27 11,192.25 11,280.15 11,101.75 11,269.05 0.0M
2021-12-24 11,388.05 11,390.60 11,205.05 11,232.25 0.0M
2021-12-23 11,329.00 11,363.60 11,308.35 11,342.65 0.0M
2021-12-22 11,131.80 11,263.45 11,126.50 11,247.20 0.0M
2021-12-21 11,005.10 11,158.55 10,990.75 11,083.10 0.0M
2021-12-20 11,184.05 11,197.45 10,785.65 10,941.55 0.0M
2021-12-17 11,564.65 11,570.35 11,301.90 11,325.65 0.0M
2021-12-16 11,701.00 11,727.50 11,538.05 11,558.80 0.0M
2021-12-15 11,710.40 11,735.95 11,616.05 11,630.40 0.0M
2021-12-14 11,701.05 11,730.65 11,614.45 11,694.00 0.0M
2021-12-13 11,817.40 11,857.80 11,708.45 11,725.35 0.0M
2021-12-10 11,645.40 11,737.90 11,630.15 11,729.10 0.0M
2021-12-09 11,642.70 11,662.95 11,565.15 11,651.90 0.0M
2021-12-08 11,494.40 11,595.70 11,490.20 11,585.65 0.0M
2021-12-07 11,359.15 11,427.00 11,304.25 11,414.80 0.0M
2021-12-06 11,447.50 11,456.25 11,262.40 11,279.65 0.0M
2021-12-03 11,481.20 11,534.55 11,411.95 11,426.85 0.0M
2021-12-02 11,347.45 11,462.05 11,300.30 11,447.95 0.0M
2021-12-01 11,295.65 11,342.45 11,206.65 11,315.60 0.0M
2021-11-30 11,175.80 11,392.45 11,169.05 11,223.55 0.0M
2021-11-29 11,155.75 11,211.75 10,886.40 11,138.65 0.0M
2021-11-26 11,500.80 11,543.45 11,232.55 11,257.50 0.0M
2021-11-25 11,565.35 11,615.95 11,495.35 11,600.75 0.0M
2021-11-24 11,641.40 11,675.30 11,510.00 11,547.60 0.0M
2021-11-23 11,341.60 11,592.00 11,278.20 11,580.95 0.0M
2021-11-22 11,749.15 11,754.00 11,298.05 11,406.60 0.0M
2021-11-18 11,928.90 11,952.75 11,672.55 11,733.35 0.0M
2021-11-17 11,950.40 11,987.70 11,892.15 11,908.55 0.0M
2021-11-16 12,008.65 12,041.35 11,935.85 11,960.80 0.0M
2021-11-15 11,990.65 12,008.05 11,931.65 11,985.45 0.0M
2021-11-12 11,966.30 11,977.40 11,853.40 11,944.30 0.0M
2021-11-11 11,982.05 11,988.00 11,831.00 11,887.30 0.0M
2021-11-10 11,995.25 12,035.00 11,953.90 11,965.00 0.0M
2021-11-09 11,924.35 12,037.60 11,910.05 12,010.80 0.0M
2021-11-08 11,803.70 11,902.10 11,700.75 11,891.35 0.0M
2021-11-04 11,737.10 11,770.50 11,731.85 11,759.45 0.0M
2021-11-03 11,729.15 11,754.55 11,601.80 11,654.30 0.0M
2021-11-02 11,625.75 11,696.20 11,619.70 11,683.65 0.0M
2021-11-01 11,440.40 11,591.90 11,410.35 11,579.45 0.0M
2021-10-29 11,342.35 11,490.25 11,174.00 11,390.85 0.0M
2021-10-28 11,612.45 11,612.85 11,383.80 11,407.35 0.0M
2021-10-27 11,653.35 11,662.45 11,582.00 11,598.80 0.0M
2021-10-26 11,410.85 11,598.45 11,409.65 11,586.05 0.0M
2021-10-25 11,645.40 11,655.85 11,232.80 11,393.65 0.0M
2021-10-22 11,699.75 11,757.95 11,479.30 11,579.90 0.0M
2021-10-21 11,802.90 11,821.75 11,565.65 11,668.30 0.0M
2021-10-20 11,970.75 11,973.40 11,639.00 11,735.80 0.0M
2021-10-19 12,313.15 12,338.50 11,928.50 11,979.90 0.0M
2021-10-18 12,222.60 12,303.70 12,188.80 12,218.85 0.0M
2021-10-14 12,117.85 12,172.35 12,085.35 12,096.40 0.0M
2021-10-13 11,937.30 12,048.45 11,925.60 12,021.60 0.0M
2021-10-12 11,870.70 11,892.75 11,788.30 11,875.00 0.0M
2021-10-11 11,819.65 11,878.10 11,771.20 11,835.95 0.0M
2021-10-08 11,784.80 11,792.65 11,720.50 11,770.30 0.0M
2021-10-07 11,603.85 11,725.90 11,601.95 11,712.45 0.0M
2021-10-06 11,657.20 11,665.15 11,478.35 11,501.05 0.0M
2021-10-05 11,559.40 11,611.25 11,529.40 11,599.15 0.0M
2021-10-04 11,440.35 11,554.75 11,428.40 11,547.25 0.0M
2021-10-01 11,337.10 11,381.25 11,298.35 11,372.25 0.0M
2021-09-30 11,348.40 11,392.60 11,336.15 11,361.35 0.0M
2021-09-29 11,172.35 11,327.05 11,120.40 11,304.60 0.0M
2021-09-28 11,324.25 11,326.45 11,132.80 11,209.05 0.0M
2021-09-27 11,343.60 11,352.65 11,220.35 11,282.30 0.0M
2021-09-24 11,434.40 11,451.70 11,261.35 11,293.15 0.0M
2021-09-23 11,315.45 11,388.80 11,313.10 11,370.60 0.0M
2021-09-22 11,123.40 11,253.20 11,112.90 11,225.30 0.0M
2021-09-21 11,025.85 11,082.85 10,864.10 11,067.15 0.0M
2021-09-20 11,136.05 11,237.75 10,997.05 11,011.80 0.0M
2021-09-17 11,430.95 11,440.55 11,159.80 11,223.50 0.0M
2021-09-16 11,365.85 11,385.65 11,299.90 11,372.75 0.0M
2021-09-15 11,262.30 11,336.80 11,248.95 11,328.95 0.0M
2021-09-14 11,145.10 11,227.30 11,142.25 11,219.15 0.0M
2021-09-13 11,035.05 11,091.35 11,001.95 11,082.75 0.0M
2021-09-09 10,981.20 11,032.70 10,964.00 11,027.00 0.0M
2021-09-08 10,973.45 11,019.05 10,920.55 10,990.15 0.0M
2021-09-07 10,999.65 11,013.20 10,868.50 10,948.75 0.0M
2021-09-06 10,966.90 10,993.85 10,943.60 10,971.10 0.0M
2021-09-03 10,932.20 10,959.15 10,870.90 10,920.75 0.0M
2021-09-02 10,810.85 10,888.65 10,792.45 10,877.95 0.0M
2021-09-01 10,787.85 10,818.10 10,716.00 10,790.80 0.0M
2021-08-31 10,690.10 10,733.85 10,656.15 10,726.00 0.0M
2021-08-30 10,516.20 10,664.40 10,511.65 10,655.60 0.0M
2021-08-27 10,396.30 10,479.30 10,348.45 10,463.60 0.0M
2021-08-26 10,383.25 10,422.55 10,334.75 10,365.15 0.0M
2021-08-25 10,351.70 10,382.50 10,313.05 10,346.75 0.0M
2021-08-24 10,221.25 10,310.55 10,198.05 10,304.40 0.0M
2021-08-23 10,348.00 10,381.30 10,093.10 10,179.00 0.0M
2021-08-20 10,375.70 10,426.50 10,231.90 10,256.75 0.0M
2021-08-18 10,470.40 10,491.80 10,431.35 10,451.65 0.0M
2021-08-17 10,401.20 10,449.45 10,350.00 10,432.15 0.0M
2021-08-16 10,439.40 10,448.25 10,380.80 10,394.75 0.0M
2021-08-13 10,475.75 10,488.15 10,416.10 10,430.15 0.0M
2021-08-12 10,365.75 10,452.45 10,355.15 10,443.10 0.0M
2021-08-11 10,393.00 10,416.45 10,135.65 10,336.30 0.0M
2021-08-10 10,534.10 10,550.05 10,301.15 10,379.65 0.0M
2021-08-09 10,587.60 10,601.35 10,442.00 10,498.40 0.0M
2021-08-06 10,589.10 10,626.70 10,557.95 10,567.40 0.0M
2021-08-05 10,595.20 10,595.55 10,459.05 10,564.40 0.0M
2021-08-04 10,713.35 10,722.35 10,541.55 10,561.70 0.0M
2021-08-03 10,679.10 10,684.00 10,639.40 10,666.15 0.0M
2021-08-02 10,574.30 10,651.65 10,567.60 10,644.90 0.0M
2021-07-30 10,444.85 10,549.85 10,426.75 10,506.15 0.0M
2021-07-29 10,390.00 10,416.65 10,369.60 10,411.35 0.0M
2021-07-28 10,399.60 10,404.30 10,217.40 10,335.35 0.0M
2021-07-27 10,467.30 10,505.75 10,339.95 10,376.15 0.0M
2021-07-26 10,441.40 10,482.75 10,389.60 10,423.15 0.0M
2021-07-23 10,473.95 10,495.10 10,406.45 10,418.50 0.0M
2021-07-22 10,363.05 10,418.40 10,358.90 10,404.70 0.0M
2021-07-20 10,448.60 10,467.20 10,220.95 10,292.80 0.0M
2021-07-19 10,454.05 10,494.15 10,382.35 10,434.45 0.0M
2021-07-16 10,513.95 10,518.10 10,474.30 10,501.05 0.0M
2021-07-15 10,469.30 10,483.00 10,457.20 10,472.30 0.0M
2021-07-14 10,425.50 10,454.45 10,420.50 10,435.85 0.0M
2021-07-13 10,429.55 10,432.40 10,377.80 10,401.20 0.0M
2021-07-12 10,400.05 10,418.70 10,351.45 10,371.65 0.0M
2021-07-09 10,289.00 10,339.00 10,259.30 10,329.35 0.0M
2021-07-08 10,347.30 10,376.50 10,239.30 10,281.80 0.0M
2021-07-07 10,279.00 10,335.15 10,255.80 10,323.60 0.0M
2021-07-06 10,282.85 10,353.15 10,254.10 10,275.45 0.0M
2021-07-05 10,269.75 10,279.10 10,250.75 10,266.55 0.0M
2021-07-02 10,184.70 10,230.10 10,169.00 10,224.15 0.0M
2021-07-01 10,204.90 10,206.25 10,147.40 10,160.45 0.0M
2021-06-30 10,180.30 10,209.70 10,163.85 10,182.05 0.0M
2021-06-29 10,197.05 10,224.40 10,123.35 10,144.60 0.0M
2021-06-28 10,182.75 10,199.35 10,153.30 10,187.75 0.0M
2021-06-25 10,087.85 10,149.85 10,073.90 10,137.30 0.0M
2021-06-24 10,094.70 10,105.70 10,020.15 10,047.15 0.0M
2021-06-23 10,149.50 10,154.55 10,063.10 10,071.65 0.0M
2021-06-22 10,146.05 10,169.05 10,071.15 10,084.45 0.0M
2021-06-21 9,875.25 10,074.75 9,842.65 10,067.80 0.0M
2021-06-18 10,130.30 10,142.65 9,792.25 10,004.40 0.0M
2021-06-17 10,125.65 10,234.40 10,065.55 10,096.00 0.0M
2021-06-16 10,295.25 10,307.00 10,177.85 10,200.75 0.0M
2021-06-15 10,264.80 10,316.30 10,253.95 10,292.10 0.0M
2021-06-14 10,259.70 10,259.80 10,021.10 10,233.45 0.0M
2021-06-11 10,300.95 10,315.55 10,220.70 10,262.40 0.0M
2021-06-10 10,165.45 10,244.45 10,157.45 10,236.95 0.0M
2021-06-09 10,218.50 10,279.05 10,037.90 10,088.95 0.0M
2021-06-08 10,141.20 10,180.15 10,053.95 10,162.60 0.0M
2021-06-07 10,044.80 10,111.20 10,021.85 10,097.95 0.0M
2021-06-04 9,949.65 9,987.45 9,919.80 9,974.00 0.0M
2021-06-03 9,880.85 9,925.45 9,872.90 9,907.55 0.0M
2021-06-02 9,703.70 9,832.80 9,699.80 9,822.00 0.0M
2021-06-01 9,761.80 9,772.85 9,647.05 9,696.50 0.0M
2021-05-31 9,710.75 9,741.60 9,657.80 9,714.95 0.0M
2021-05-28 9,723.80 9,741.85 9,664.15 9,675.45 0.0M
2021-05-27 9,664.00 9,698.05 9,623.60 9,683.05 0.0M
2021-05-26 9,660.55 9,678.05 9,614.85 9,631.25 0.0M
2021-05-25 9,682.40 9,693.15 9,589.05 9,616.00 0.0M
2021-05-24 9,617.65 9,646.20 9,559.25 9,621.35 0.0M
2021-05-21 9,553.95 9,578.40 9,511.55 9,551.50 0.0M
2021-05-20 9,531.15 9,548.90 9,445.65 9,482.00 0.0M
2021-05-19 9,496.85 9,547.40 9,480.20 9,495.00 0.0M
2021-05-18 9,429.85 9,510.70 9,426.05 9,494.85 0.0M
2021-05-17 9,254.45 9,351.10 9,202.80 9,340.60 0.0M
2021-05-14 9,386.00 9,391.80 9,158.55 9,188.35 0.0M
2021-05-12 9,414.95 9,438.95 9,292.35 9,323.95 0.0M
2021-05-11 9,253.75 9,398.40 9,228.25 9,384.05 0.0M
2021-05-10 9,306.60 9,333.15 9,292.70 9,308.20 0.0M
2021-05-07 9,325.70 9,336.90 9,238.20 9,249.65 0.0M
2021-05-06 9,269.75 9,289.30 9,198.50 9,280.05 0.0M
2021-05-05 9,217.45 9,233.10 9,154.70 9,214.80 0.0M
2021-05-04 9,241.70 9,296.00 9,120.35 9,137.85 0.0M
2021-05-03 9,080.50 9,179.35 9,048.85 9,165.90 0.0M
2021-04-30 9,113.55 9,203.90 9,090.65 9,128.70 0.0M
2021-04-29 9,261.90 9,282.30 9,141.25 9,168.30 0.0M
2021-04-28 9,155.10 9,201.45 9,141.20 9,189.30 0.0M
2021-04-27 8,998.35 9,103.80 8,994.20 9,092.85 0.0M
2021-04-26 8,957.75 8,991.00 8,945.25 8,963.15 0.0M
2021-04-23 8,866.90 8,966.50 8,840.40 8,892.85 0.0M
2021-04-22 8,781.10 8,880.35 8,767.60 8,863.70 0.0M
2021-04-20 8,901.85 8,957.50 8,781.30 8,828.40 0.0M
2021-04-19 8,767.80 8,835.25 8,647.50 8,808.85 0.0M
2021-04-16 8,918.55 9,022.55 8,896.95 8,982.10 0.0M
2021-04-15 8,861.35 8,926.90 8,777.60 8,890.30 0.0M
2021-04-13 8,799.10 8,923.80 8,763.05 8,887.35 0.0M
2021-04-12 9,103.10 9,104.45 8,695.90 8,762.30 0.0M
2021-04-09 9,242.00 9,298.95 9,213.30 9,240.75 0.0M
2021-04-08 9,223.50 9,281.05 9,202.15 9,226.95 0.0M
2021-04-07 9,090.65 9,188.05 9,075.90 9,171.85 0.0M
2021-04-06 9,050.25 9,097.15 8,975.25 9,062.00 0.0M
2021-04-05 9,123.60 9,123.70 8,879.55 9,004.60 0.0M
2021-04-01 9,049.65 9,144.65 9,025.05 9,129.65 0.0M
2021-03-31 8,962.85 8,997.10 8,922.75 8,988.90 0.0M
2021-03-30 8,897.50 8,982.10 8,837.85 8,954.05 0.0M
2021-03-26 8,759.90 8,829.20 8,739.25 8,802.25 0.0M
2021-03-25 8,851.60 8,858.35 8,586.90 8,669.85 0.0M
2021-03-24 8,970.45 9,019.55 8,809.80 8,828.45 0.0M
2021-03-23 8,969.15 9,015.45 8,952.60 8,991.30 0.0M
2021-03-22 8,871.50 8,945.55 8,834.50 8,929.00 0.0M
2021-03-19 8,719.45 8,871.50 8,543.75 8,857.30 0.0M
2021-03-18 8,977.60 9,026.25 8,712.70 8,783.10 0.0M
2021-03-17 9,124.80 9,136.10 8,889.15 8,907.45 0.0M
2021-03-16 9,115.20 9,135.60 9,074.70 9,109.30 0.0M
2021-03-15 9,190.40 9,193.50 8,989.05 9,081.95 0.0M
2021-03-12 9,242.50 9,264.60 9,099.55 9,144.40 0.0M
2021-03-10 9,171.35 9,195.45 9,124.80 9,169.25 0.0M
2021-03-09 9,190.85 9,213.50 9,032.85 9,100.55 0.0M
2021-03-08 9,179.80 9,217.45 9,121.45 9,134.40 0.0M
2021-03-05 9,268.30 9,296.85 9,056.35 9,100.75 0.0M
2021-03-04 9,158.25 9,316.85 9,130.90 9,281.25 0.0M
2021-03-03 9,167.60 9,241.35 9,163.45 9,235.70 0.0M
2021-03-02 9,021.20 9,105.65 8,993.10 9,091.00 0.0M
2021-03-01 8,893.10 8,963.40 8,858.65 8,950.15 0.0M
2021-02-26 8,810.00 8,907.10 8,733.85 8,816.05 0.0M
2021-02-25 8,878.05 8,932.65 8,869.95 8,925.25 0.0M
2021-02-24 8,766.00 8,810.75 8,703.65 8,800.25 0.0M
2021-02-23 8,674.40 8,735.95 8,606.40 8,715.85 0.0M
2021-02-22 8,764.55 8,789.05 8,591.30 8,632.05 0.0M
2021-02-19 8,851.45 8,875.25 8,649.60 8,737.65 0.0M
2021-02-18 8,857.15 8,910.80 8,829.35 8,856.65 0.0M
2021-02-17 8,799.30 8,854.80 8,786.45 8,819.95 0.0M
2021-02-16 8,780.60 8,821.65 8,732.55 8,794.30 0.0M
2021-02-15 8,695.80 8,769.15 8,674.20 8,748.80 0.0M
2021-02-12 8,663.70 8,690.40 8,597.55 8,646.00 0.0M
2021-02-11 8,632.25 8,677.45 8,619.65 8,655.30 0.0M
2021-02-10 8,613.75 8,653.50 8,553.75 8,639.85 0.0M
2021-02-09 8,619.85 8,635.55 8,549.85 8,579.85 0.0M
2021-02-08 8,520.30 8,593.15 8,518.45 8,576.10 0.0M
2021-02-05 8,585.95 8,613.00 8,418.90 8,448.35 0.0M
2021-02-04 8,440.30 8,536.65 8,401.30 8,525.95 0.0M
2021-02-03 8,368.40 8,467.10 8,300.15 8,420.20 0.0M
2021-02-02 8,194.15 8,321.40 8,188.95 8,305.10 0.0M
2021-02-01 7,933.30 8,126.15 7,840.25 8,118.05 0.0M
2021-01-29 7,980.70 8,019.05 7,858.80 7,883.40 0.0M
2021-01-28 7,852.65 7,963.65 7,845.50 7,900.75 0.0M
2021-01-27 8,061.30 8,061.30 7,926.40 7,948.90 0.0M
2021-01-25 8,244.50 8,271.40 7,998.60 8,064.30 0.0M
2021-01-22 8,272.30 8,313.55 8,120.45 8,151.20 0.0M
2021-01-21 8,403.10 8,426.50 8,223.85 8,255.00 0.0M
2021-01-20 8,286.85 8,347.50 8,265.05 8,341.65 0.0M
2021-01-19 8,140.65 8,274.60 8,139.75 8,266.15 0.0M
2021-01-18 8,251.70 8,259.45 8,017.60 8,091.95 0.0M
2021-01-15 8,352.20 8,377.60 8,177.40 8,246.85 0.0M
2021-01-14 8,349.35 8,371.60 8,289.80 8,335.15 0.0M
2021-01-13 8,421.75 8,446.60 8,227.65 8,328.30 0.0M
2021-01-12 8,327.45 8,405.75 8,299.50 8,371.95 0.0M
2021-01-11 8,404.65 8,411.60 8,273.50 8,332.70 0.0M
2021-01-08 8,335.70 8,367.90 8,308.60 8,349.10 0.0M
2021-01-07 8,237.10 8,298.80 8,226.15 8,264.00 0.0M
2021-01-06 8,166.30 8,215.20 8,075.30 8,160.60 0.0M
2021-01-05 8,038.75 8,140.55 8,002.60 8,131.15 0.0M
2021-01-04 8,017.55 8,075.75 7,958.90 8,068.05 0.0M
2021-01-01 7,877.85 7,967.60 7,876.30 7,953.30 0.0M